DERMA SCIENCES (NQ: DSCI)
7.150 USD  +0.020 (+0.28%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 7.170 7.263 6.990 7.150 108,375 +0.02(+0.28%)
Jul 30, 2015 6.960 7.250 6.950 7.130 35,042 +0.18(+2.59%)
Jul 29, 2015 6.990 7.100 6.900 6.950 28,617 -0.05(-0.71%)
Jul 28, 2015 6.960 7.030 6.690 7.000 49,016 +0.09(+1.30%)
Jul 27, 2015 6.920 6.960 6.870 6.910 29,987 -0.05(-0.72%)
Jul 24, 2015 6.820 6.990 6.740 6.960 121,303 +0.16(+2.35%)
Jul 23, 2015 7.030 7.070 6.750 6.800 39,635 -0.20(-2.86%)
Jul 22, 2015 6.880 7.050 6.870 7.000 28,054 +0.10(+1.45%)
Jul 21, 2015 6.790 6.930 6.660 6.900 39,114 +0.09(+1.32%)
Jul 20, 2015 6.800 6.840 6.660 6.810 70,159 +0.02(+0.29%)
Jul 17, 2015 6.790 6.840 6.710 6.790 47,825 +0.00(+0.00%)
Jul 16, 2015 6.690 6.840 6.650 6.790 55,016 +0.13(+1.95%)
Jul 15, 2015 6.840 6.940 6.640 6.660 77,638 -0.17(-2.49%)
Jul 14, 2015 6.910 6.970 6.810 6.830 33,915 -0.06(-0.87%)
Jul 13, 2015 6.990 7.100 6.870 6.890 68,063 -0.05(-0.72%)
Jul 10, 2015 6.950 7.100 6.890 6.940 73,196 +0.09(+1.31%)
Jul 09, 2015 6.870 6.950 6.770 6.850 78,291 +0.09(+1.33%)
Jul 08, 2015 6.950 6.990 6.750 6.760 93,450 -0.24(-3.43%)
Jul 07, 2015 6.920 7.070 6.890 7.000 89,602 +0.10(+1.45%)
Jul 06, 2015 6.980 7.150 6.885 6.900 110,974 -0.11(-1.57%)
Jul 02, 2015 7.010 7.010 7.010 0 -0.06(-0.85%)
Jul 01, 2015 7.250 7.370 6.970 7.070 125,166 -0.09(-1.26%)
Jun 30, 2015 6.980 7.250 6.920 7.160 105,057 +0.27(+3.92%)
Jun 29, 2015 7.100 7.330 6.850 6.890 200,374 -0.20(-2.82%)
Jun 26, 2015 7.070 7.290 7.010 7.090 2,970,371 +0.06(+0.85%)
Jun 25, 2015 7.300 7.380 6.990 7.030 134,762 -0.21(-2.90%)
Jun 24, 2015 7.520 7.600 7.220 7.240 143,912 -0.36(-4.74%)
Jun 23, 2015 7.630 7.670 7.530 7.600 123,545 -0.04(-0.52%)
Jun 22, 2015 7.910 7.970 7.590 7.640 135,460 -0.22(-2.80%)
Jun 19, 2015 7.890 7.960 7.490 7.860 343,631 -0.01(-0.13%)
Jun 18, 2015 7.900 8.100 7.775 7.870 372,046 +0.19(+2.47%)
Jun 17, 2015 7.300 7.880 7.300 7.680 438,226 +0.56(+7.87%)
Jun 16, 2015 6.980 7.190 6.940 7.120 90,667 +0.12(+1.71%)
Jun 15, 2015 7.120 7.150 6.910 7.000 108,777 -0.21(-2.91%)
Jun 12, 2015 7.170 7.250 7.030 7.210 94,508 +0.01(+0.14%)
Jun 11, 2015 7.290 7.290 7.150 7.200 140,319 -0.09(-1.23%)
Jun 10, 2015 7.510 7.650 7.270 7.290 125,121 -0.21(-2.80%)
Jun 09, 2015 7.540 7.620 7.360 7.500 783,278 -0.06(-0.79%)
Jun 08, 2015 7.230 7.710 7.230 7.560 435,091 +0.31(+4.28%)
Jun 05, 2015 7.150 7.340 7.010 7.250 160,301 +0.10(+1.40%)
Jun 04, 2015 7.110 7.180 7.020 7.150 96,892 -0.02(-0.28%)
Jun 03, 2015 6.730 7.201 6.715 7.170 345,876 +0.52(+7.82%)
Jun 02, 2015 6.580 6.718 6.540 6.650 136,796 +0.02(+0.30%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here
//-->